| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 5.77 | 5.77 | 5.45 | 5.46 | 5.46 | -0.29 (-5.04%) | 28,733,009 |
| 4 Aug 2021 | HKD | 5.68 | 5.83 | 5.63 | 5.75 | 5.75 | +0.07 (+1.23%) | 30,893,172 |
| 3 Aug 2021 | HKD | 6.01 | 6.02 | 5.63 | 5.68 | 5.68 | -0.27 (-4.54%) | 50,690,590 |
| 2 Aug 2021 | HKD | 5.74 | 5.99 | 5.62 | 5.95 | 5.95 | +0.27 (+4.75%) | 77,547,234 |
| 30 Jul 2021 | HKD | 5.84 | 5.98 | 5.52 | 5.68 | 5.68 | -0.25 (-4.22%) | 51,808,075 |
| 29 Jul 2021 | HKD | 5.63 | 5.95 | 5.5 | 5.93 | 5.93 | +0.48 (+8.81%) | 52,060,096 |
| 28 Jul 2021 | HKD | 5.71 | 5.75 | 5.3 | 5.45 | 5.45 | -0.17 (-3.02%) | 60,236,621 |
| 27 Jul 2021 | HKD | 5.92 | 6.26 | 5.46 | 5.62 | 5.62 | -0.24 (-4.10%) | 115,563,912 |
| 26 Jul 2021 | HKD | 5.75 | 6.08 | 5.71 | 5.86 | 5.86 | +0.14 (+2.45%) | 80,967,936 |
| 23 Jul 2021 | HKD | 5.9 | 6.12 | 5.7 | 5.72 | 5.72 | -0.14 (-2.39%) | 69,412,593 |
| 22 Jul 2021 | HKD | 5.73 | 5.89 | 5.68 | 5.86 | 5.86 | +0.21 (+3.72%) | 41,307,949 |
| 21 Jul 2021 | HKD | 5.37 | 5.78 | 5.3 | 5.65 | 5.65 | +0.35 (+6.60%) | 56,923,496 |
| 20 Jul 2021 | HKD | 5.32 | 5.34 | 5.12 | 5.3 | 5.3 | -0.15 (-2.75%) | 43,531,606 |
| 19 Jul 2021 | HKD | 5.55 | 5.71 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 48,092,000 |
| 16 Jul 2021 | HKD | 5.61 | 5.76 | 5.51 | 5.54 | 5.54 | -0.07 (-1.25%) | 40,587,044 |
| 15 Jul 2021 | HKD | 5.52 | 5.7 | 5.41 | 5.61 | 5.61 | +0.03 (+0.54%) | 48,821,976 |
| 14 Jul 2021 | HKD | 5.45 | 5.69 | 5.28 | 5.58 | 5.58 | +0.14 (+2.57%) | 81,923,514 |
| 13 Jul 2021 | HKD | 5.77 | 5.79 | 5.41 | 5.44 | 5.44 | -0.28 (-4.90%) | 63,094,474 |
| 12 Jul 2021 | HKD | 5.9 | 5.99 | 5.62 | 5.72 | 5.72 | -0.05 (-0.87%) | 82,137,783 |
| 9 Jul 2021 | HKD | 5.32 | 5.85 | 5.21 | 5.77 | 5.77 | +0.45 (+8.46%) | 120,575,771 |
| 8 Jul 2021 | HKD | 5.47 | 5.48 | 5.28 | 5.32 | 5.32 | -0.07 (-1.30%) | 55,197,635 |
| 7 Jul 2021 | HKD | 4.88 | 5.44 | 4.73 | 5.39 | 5.39 | +0.46 (+9.33%) | 114,129,687 |
| 6 Jul 2021 | HKD | 5.07 | 5.17 | 4.83 | 4.93 | 4.93 | -0.09 (-1.79%) | 49,615,305 |
| 5 Jul 2021 | HKD | 4.64 | 5.03 | 4.61 | 5.02 | 5.02 | +0.41 (+8.89%) | 78,695,607 |
| 2 Jul 2021 | HKD | 4.61 | 4.68 | 4.48 | 4.61 | 4.61 | 0.0 (0.0%) | 22,896,365 |
| 30 Jun 2021 | HKD | 4.7 | 4.74 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 22,915,713 |
| 29 Jun 2021 | HKD | 4.73 | 4.77 | 4.6 | 4.66 | 4.66 | -0.07 (-1.48%) | 21,824,288 |
| 28 Jun 2021 | HKD | 4.74 | 4.78 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 21,367,358 |
| 25 Jun 2021 | HKD | 4.49 | 4.75 | 4.49 | 4.74 | 4.74 | +0.27 (+6.04%) | 60,875,013 |
| 24 Jun 2021 | HKD | 4.52 | 4.55 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 22,542,435 |
